Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.30 | 15.62 | 14.09 | 15.45 | 126,401 | +1.16(+8.14%) |
Nov 27, 2020 | 14.53 | 14.60 | 14.25 | 14.29 | 25,108 | -0.31(-2.14%) |
Nov 25, 2020 | 14.72 | 14.72 | 14.25 | 14.60 | 36,564 | +0.12(+0.85%) |
Nov 24, 2020 | 14.50 | 14.51 | 13.75 | 14.48 | 52,175 | -0.10(-0.67%) |
Nov 23, 2020 | 14.81 | 15.00 | 14.40 | 14.57 | 59,092 | -0.23(-1.57%) |
Nov 20, 2020 | 14.50 | 15.50 | 14.04 | 14.81 | 146,324 | +0.44(+3.10%) |
Nov 19, 2020 | 14.50 | 14.68 | 14.00 | 14.36 | 42,142 | -0.14(-0.95%) |
Nov 18, 2020 | 13.93 | 14.50 | 13.65 | 14.50 | 37,313 | +0.50(+3.57%) |
Nov 17, 2020 | 13.75 | 14.00 | 13.50 | 14.00 | 29,911 | +0.25(+1.82%) |
Nov 16, 2020 | 13.50 | 14.00 | 13.50 | 13.75 | 23,025 | +0.06(+0.44%) |
Nov 13, 2020 | 14.00 | 14.25 | 13.53 | 13.69 | 28,432 | -0.41(-2.89%) |
Nov 12, 2020 | 14.36 | 14.50 | 13.78 | 14.10 | 25,981 | -0.24(-1.66%) |
Nov 11, 2020 | 13.80 | 14.75 | 13.57 | 14.34 | 79,722 | +0.69(+5.02%) |
Nov 10, 2020 | 13.28 | 13.69 | 13.25 | 13.65 | 33,283 | +0.15(+1.11%) |
Nov 09, 2020 | 13.25 | 13.75 | 13.00 | 13.50 | 51,326 | +0.30(+2.27%) |
Nov 06, 2020 | 13.22 | 13.39 | 12.88 | 13.20 | 25,660 | +0.02(+0.17%) |
Nov 05, 2020 | 13.46 | 13.69 | 13.00 | 13.18 | 33,497 | -0.07(-0.53%) |
Nov 04, 2020 | 13.59 | 13.94 | 13.12 | 13.25 | 75,083 | -0.50(-3.62%) |
Nov 03, 2020 | 13.48 | 13.99 | 13.15 | 13.74 | 55,769 | +0.24(+1.81%) |
Nov 02, 2020 | 13.75 | 14.00 | 13.25 | 13.50 | 31,971 | -0.01(-0.09%) |
Oct 30, 2020 | 13.62 | 13.69 | 13.00 | 13.51 | 43,388 | +0.01(+0.09%) |
Oct 29, 2020 | 14.25 | 14.25 | 12.50 | 13.50 | 83,712 | -0.55(-3.95%) |
Oct 28, 2020 | 13.47 | 14.25 | 13.25 | 14.05 | 74,629 | +0.05(+0.39%) |
Oct 27, 2020 | 14.75 | 14.75 | 13.75 | 14.00 | 95,546 | -0.75(-5.07%) |
Oct 26, 2020 | 15.49 | 15.50 | 14.55 | 14.75 | 62,893 | +0.01(+0.07%) |
Oct 23, 2020 | 15.50 | 15.50 | 14.25 | 14.74 | 159,668 | -0.26(-1.75%) |
Oct 22, 2020 | 15.74 | 15.88 | 14.15 | 15.00 | 719,018 | -13.50(-47.37%) |
Oct 21, 2020 | 31.50 | 31.75 | 26.00 | 28.50 | 34,874 | -3.00(-9.52%) |
Oct 20, 2020 | 31.75 | 32.88 | 31.25 | 31.50 | 6,114 | -0.75(-2.33%) |
Oct 19, 2020 | 34.00 | 34.00 | 31.75 | 32.25 | 5,411 | -1.50(-4.44%) |
Oct 16, 2020 | 34.00 | 35.00 | 32.75 | 33.75 | 4,044 | +0.00(+0.00%) |
Oct 15, 2020 | 33.75 | 34.75 | 32.50 | 33.75 | 3,851 | -1.00(-2.88%) |
Oct 14, 2020 | 35.25 | 37.00 | 33.50 | 34.75 | 4,781 | -1.00(-2.80%) |
Oct 13, 2020 | 34.25 | 37.50 | 34.00 | 35.75 | 4,423 | +1.25(+3.62%) |
Oct 12, 2020 | 35.00 | 35.00 | 33.75 | 34.50 | 1,999 | +0.00(+0.00%) |
Oct 09, 2020 | 35.00 | 35.27 | 33.87 | 34.50 | 3,112 | -1.25(-3.50%) |
Oct 08, 2020 | 35.25 | 36.25 | 33.75 | 35.75 | 4,789 | +1.00(+2.88%) |
Oct 07, 2020 | 34.75 | 36.25 | 33.75 | 34.75 | 5,538 | -1.25(-3.47%) |
Oct 06, 2020 | 35.00 | 37.00 | 35.00 | 36.00 | 1,257 | +0.25(+0.70%) |
Oct 05, 2020 | 35.00 | 36.25 | 34.25 | 35.75 | 1,310 | +0.75(+2.14%) |
Oct 02, 2020 | 32.50 | 35.50 | 31.75 | 35.00 | 4,828 | +0.75(+2.19%) |
Oct 01, 2020 | 35.50 | 35.50 | 33.25 | 34.25 | 2,394 | -1.25(-3.52%) |
Sep 30, 2020 | 34.50 | 36.00 | 34.00 | 35.50 | 3,184 | +1.00(+2.90%) |
Sep 29, 2020 | 34.25 | 34.75 | 33.75 | 34.50 | 1,619 | +0.75(+2.22%) |
Sep 28, 2020 | 35.00 | 35.00 | 33.00 | 33.75 | 1,204 | -0.00(-0.01%) |
Sep 25, 2020 | 32.50 | 34.59 | 32.50 | 33.75 | 2,424 | +1.25(+3.85%) |
Sep 24, 2020 | 32.50 | 33.25 | 31.25 | 32.50 | 1,165 | -0.25(-0.76%) |
Sep 23, 2020 | 34.50 | 34.75 | 32.50 | 32.75 | 1,431 | -2.00(-5.76%) |
Sep 22, 2020 | 34.50 | 34.75 | 34.00 | 34.75 | 683 | -0.50(-1.42%) |
Sep 21, 2020 | 36.75 | 36.75 | 34.50 | 35.25 | 2,795 | -2.00(-5.37%) |
Sep 18, 2020 | 35.25 | 37.25 | 35.25 | 37.25 | 2,496 | +1.00(+2.76%) |
Sep 17, 2020 | 34.75 | 36.75 | 34.50 | 36.25 | 4,662 | +1.25(+3.57%) |
Sep 16, 2020 | 36.00 | 36.25 | 34.75 | 35.00 | 2,686 | -0.50(-1.41%) |
Sep 15, 2020 | 34.00 | 36.25 | 33.00 | 35.50 | 4,826 | +1.75(+5.19%) |
Sep 14, 2020 | 33.25 | 33.75 | 30.75 | 33.75 | 3,890 | +2.25(+7.14%) |
Sep 11, 2020 | 34.25 | 34.75 | 31.00 | 31.50 | 9,076 | -2.00(-5.97%) |
Sep 10, 2020 | 32.25 | 33.50 | 32.25 | 33.50 | 1,936 | +1.75(+5.51%) |
Sep 09, 2020 | 33.00 | 33.00 | 31.50 | 31.75 | 2,746 | -1.75(-5.22%) |
Sep 08, 2020 | 31.25 | 36.25 | 31.25 | 33.50 | 9,830 | +2.25(+7.20%) |
Sep 04, 2020 | 31.75 | 32.00 | 30.50 | 31.25 | 3,936 | -1.00(-3.10%) |
Sep 03, 2020 | 33.00 | 33.99 | 31.50 | 32.25 | 5,601 | +0.00(+0.00%) |
Sep 02, 2020 | 32.50 | 32.50 | 31.25 | 32.25 | 3,244 | +0.25(+0.78%) |
Sep 01, 2020 | 33.25 | 34.00 | 31.75 | 32.00 | 6,103 | -1.50(-4.48%) |
Aug 31, 2020 | 34.00 | 34.50 | 33.25 | 33.50 | 3,059 | -1.25(-3.60%) |
Aug 28, 2020 | 34.75 | 34.75 | 33.00 | 34.75 | 7,252 | +0.25(+0.72%) |
Aug 27, 2020 | 35.25 | 35.75 | 33.75 | 34.50 | 2,992 | -0.25(-0.72%) |
Aug 26, 2020 | 35.25 | 35.25 | 34.75 | 34.75 | 1,568 | -1.00(-2.80%) |
Aug 25, 2020 | 35.00 | 35.75 | 34.25 | 35.75 | 1,925 | +1.00(+2.88%) |
Aug 24, 2020 | 37.00 | 37.00 | 34.00 | 34.75 | 4,727 | -2.00(-5.44%) |
Aug 21, 2020 | 37.25 | 37.92 | 36.00 | 36.75 | 5,580 | -1.00(-2.65%) |
Aug 20, 2020 | 38.75 | 38.75 | 36.75 | 37.75 | 2,327 | -1.25(-3.21%) |
Aug 19, 2020 | 38.75 | 39.00 | 37.75 | 39.00 | 1,894 | +0.50(+1.30%) |
Aug 18, 2020 | 37.00 | 38.75 | 36.50 | 38.50 | 8,822 | +1.25(+3.36%) |
Aug 17, 2020 | 38.75 | 38.75 | 36.75 | 37.25 | 4,616 | -1.25(-3.25%) |
Aug 14, 2020 | 39.50 | 39.50 | 36.50 | 38.50 | 11,284 | +0.50(+1.32%) |
Aug 13, 2020 | 39.75 | 41.50 | 37.75 | 38.00 | 14,047 | -1.00(-2.56%) |
Aug 12, 2020 | 39.25 | 41.50 | 38.75 | 39.00 | 12,334 | -0.25(-0.64%) |
Aug 11, 2020 | 39.75 | 40.75 | 38.75 | 39.25 | 3,869 | -0.25(-0.63%) |
Aug 10, 2020 | 40.00 | 40.25 | 37.50 | 39.50 | 5,815 | -0.50(-1.25%) |
Aug 07, 2020 | 38.75 | 40.25 | 38.75 | 40.00 | 3,636 | +1.25(+3.23%) |
Aug 06, 2020 | 41.25 | 41.25 | 38.25 | 38.75 | 2,633 | -2.25(-5.49%) |
Aug 05, 2020 | 40.00 | 41.00 | 38.50 | 41.00 | 4,102 | +1.75(+4.46%) |
Aug 04, 2020 | 39.50 | 40.75 | 38.00 | 39.25 | 5,008 | +0.25(+0.64%) |
Aug 03, 2020 | 38.25 | 43.75 | 35.75 | 39.00 | 16,481 | +0.75(+1.96%) |
Jul 31, 2020 | 41.25 | 41.25 | 36.50 | 38.25 | 6,392 | -1.25(-3.16%) |
Jul 30, 2020 | 42.75 | 43.75 | 34.00 | 39.50 | 17,852 | -4.00(-9.20%) |
Jul 29, 2020 | 43.00 | 44.50 | 42.50 | 43.50 | 3,940 | +1.00(+2.35%) |
Jul 28, 2020 | 48.25 | 48.25 | 42.00 | 42.50 | 10,936 | -4.50(-9.57%) |
Jul 27, 2020 | 40.75 | 49.50 | 37.50 | 47.00 | 74,443 | +6.50(+16.05%) |
Jul 24, 2020 | 41.75 | 41.75 | 40.00 | 40.50 | 5,056 | -0.75(-1.82%) |
Jul 23, 2020 | 44.00 | 44.00 | 40.00 | 41.25 | 8,375 | -2.25(-5.17%) |
Jul 22, 2020 | 48.25 | 48.25 | 43.00 | 43.50 | 8,442 | -1.50(-3.33%) |
Jul 21, 2020 | 41.25 | 48.50 | 40.25 | 45.00 | 44,222 | +3.50(+8.43%) |
Jul 20, 2020 | 41.00 | 42.50 | 39.75 | 41.50 | 6,791 | +0.25(+0.61%) |
Jul 17, 2020 | 37.25 | 41.25 | 37.25 | 41.25 | 4,836 | +4.00(+10.74%) |
Jul 16, 2020 | 39.25 | 39.25 | 36.50 | 37.25 | 1,715 | -1.25(-3.25%) |
Jul 15, 2020 | 37.00 | 39.50 | 37.00 | 38.50 | 6,264 | +2.25(+6.21%) |
Jul 14, 2020 | 35.00 | 40.25 | 35.00 | 36.25 | 12,227 | +1.00(+2.84%) |
Jul 13, 2020 | 36.25 | 37.50 | 35.25 | 35.25 | 4,413 | -0.75(-2.08%) |
Jul 10, 2020 | 36.50 | 36.50 | 35.75 | 36.00 | 1,996 | +0.25(+0.70%) |
Jul 09, 2020 | 36.25 | 37.00 | 35.25 | 35.75 | 4,593 | -0.75(-2.05%) |
Jul 08, 2020 | 36.00 | 37.25 | 36.00 | 36.50 | 3,609 | -0.25(-0.68%) |
Jul 07, 2020 | 37.25 | 37.25 | 36.25 | 36.75 | 1,696 | -0.25(-0.68%) |
Jul 06, 2020 | 36.75 | 37.50 | 35.75 | 37.00 | 5,825 | +0.25(+0.68%) |
Jul 02, 2020 | 38.00 | 39.25 | 36.50 | 36.75 | 9,576 | -1.75(-4.55%) |
Jul 01, 2020 | 39.00 | 40.00 | 37.75 | 38.50 | 6,184 | -1.00(-2.53%) |
Jun 30, 2020 | 40.75 | 41.25 | 39.00 | 39.50 | 4,787 | -0.75(-1.86%) |
Jun 29, 2020 | 39.50 | 41.00 | 39.50 | 40.25 | 3,909 | +1.00(+2.55%) |
Jun 26, 2020 | 40.75 | 41.00 | 39.00 | 39.25 | 4,528 | -1.25(-3.09%) |
Jun 25, 2020 | 39.25 | 41.00 | 39.25 | 40.50 | 6,282 | +1.00(+2.53%) |
Jun 24, 2020 | 40.50 | 41.00 | 38.75 | 39.50 | 7,421 | -1.50(-3.66%) |
Jun 23, 2020 | 41.25 | 43.00 | 40.00 | 41.00 | 6,228 | -0.75(-1.80%) |
Jun 22, 2020 | 41.25 | 42.25 | 39.00 | 41.75 | 11,731 | +1.00(+2.45%) |
Jun 19, 2020 | 42.00 | 43.25 | 40.75 | 40.75 | 8,840 | -0.50(-1.21%) |
Jun 18, 2020 | 41.75 | 43.50 | 41.00 | 41.25 | 4,732 | -1.00(-2.37%) |
Jun 17, 2020 | 45.00 | 45.00 | 41.75 | 42.25 | 7,921 | -1.50(-3.43%) |
Jun 16, 2020 | 44.75 | 46.25 | 42.00 | 43.75 | 15,776 | +1.75(+4.17%) |
Jun 15, 2020 | 41.50 | 47.00 | 40.25 | 42.00 | 17,331 | -0.50(-1.17%) |
Jun 12, 2020 | 42.75 | 44.75 | 40.25 | 42.50 | 14,540 | +0.50(+1.18%) |
Jun 11, 2020 | 40.00 | 43.25 | 38.50 | 42.00 | 30,464 | -7.50(-15.15%) |
Jun 10, 2020 | 62.50 | 63.75 | 45.00 | 49.50 | 98,949 | -2.25(-4.35%) |
Jun 09, 2020 | 48.75 | 55.00 | 41.75 | 51.75 | 78,376 | +4.25(+8.95%) |
Jun 08, 2020 | 41.25 | 51.50 | 41.25 | 47.50 | 53,977 | +5.75(+13.77%) |
Jun 05, 2020 | 40.75 | 45.75 | 39.00 | 41.75 | 35,244 | -0.25(-0.60%) |
Jun 04, 2020 | 37.75 | 44.75 | 37.50 | 42.00 | 43,120 | +3.75(+9.80%) |
Jun 03, 2020 | 38.00 | 38.50 | 37.25 | 38.25 | 11,314 | -0.25(-0.65%) |
Jun 02, 2020 | 38.75 | 38.75 | 36.75 | 38.50 | 7,977 | -0.25(-0.65%) |
Jun 01, 2020 | 38.25 | 39.50 | 37.50 | 38.75 | 18,122 | +0.75(+1.97%) |
May 29, 2020 | 37.25 | 38.25 | 34.50 | 38.00 | 19,460 | +1.00(+2.70%) |
May 28, 2020 | 36.50 | 37.75 | 36.25 | 37.00 | 12,468 | +0.00(+0.00%) |
May 27, 2020 | 37.00 | 38.00 | 35.25 | 37.00 | 11,040 | -0.50(-1.33%) |
May 26, 2020 | 38.75 | 38.75 | 36.00 | 37.50 | 16,287 | -1.50(-3.85%) |
May 22, 2020 | 42.00 | 42.00 | 37.50 | 39.00 | 25,660 | -1.50(-3.70%) |
May 21, 2020 | 38.00 | 41.50 | 37.00 | 40.50 | 54,220 | +3.00(+8.00%) |
May 20, 2020 | 36.25 | 38.25 | 35.50 | 37.50 | 24,119 | +1.75(+4.90%) |
May 19, 2020 | 37.50 | 38.25 | 35.75 | 35.75 | 16,547 | -1.25(-3.38%) |
May 18, 2020 | 34.75 | 38.50 | 34.25 | 37.00 | 46,903 | +3.50(+10.45%) |
May 15, 2020 | 33.00 | 34.99 | 32.00 | 33.50 | 22,212 | +0.50(+1.52%) |
May 14, 2020 | 34.50 | 34.50 | 31.75 | 33.00 | 9,999 | -1.00(-2.94%) |
May 13, 2020 | 34.75 | 35.00 | 31.50 | 34.00 | 19,230 | -1.25(-3.55%) |
May 12, 2020 | 36.00 | 36.00 | 34.75 | 35.25 | 12,684 | +0.00(+0.00%) |
May 11, 2020 | 36.00 | 36.25 | 34.75 | 35.25 | 11,674 | -0.75(-2.08%) |
May 08, 2020 | 35.00 | 36.25 | 34.50 | 36.00 | 14,164 | +0.75(+2.13%) |
May 07, 2020 | 34.75 | 37.00 | 34.25 | 35.25 | 27,331 | +0.50(+1.44%) |
May 06, 2020 | 35.50 | 36.00 | 34.25 | 34.75 | 12,928 | -1.25(-3.47%) |
May 05, 2020 | 36.25 | 37.00 | 35.25 | 36.00 | 11,738 | -0.75(-2.04%) |
May 04, 2020 | 36.25 | 37.00 | 35.50 | 36.75 | 14,928 | +0.17(+0.46%) |
May 01, 2020 | 38.00 | 39.75 | 35.50 | 36.58 | 48,600 | +0.08(+0.23%) |
Apr 30, 2020 | 36.25 | 36.75 | 33.75 | 36.50 | 30,455 | +0.50(+1.39%) |
Apr 29, 2020 | 37.00 | 37.50 | 35.25 | 36.00 | 20,523 | -1.75(-4.64%) |
Apr 28, 2020 | 39.00 | 39.25 | 35.50 | 37.75 | 24,839 | +0.25(+0.67%) |
Apr 27, 2020 | 34.25 | 38.00 | 33.75 | 37.50 | 52,183 | +2.75(+7.91%) |
Apr 24, 2020 | 34.50 | 36.75 | 33.25 | 34.75 | 36,948 | +0.00(+0.00%) |
Apr 23, 2020 | 34.25 | 36.00 | 31.25 | 34.75 | 32,796 | +0.25(+0.72%) |
Apr 22, 2020 | 36.00 | 36.25 | 33.75 | 34.50 | 19,465 | -1.25(-3.50%) |
Apr 21, 2020 | 37.00 | 37.75 | 34.25 | 35.75 | 36,261 | -1.25(-3.38%) |
Apr 20, 2020 | 37.25 | 40.25 | 35.00 | 37.00 | 53,433 | -0.25(-0.67%) |
Apr 17, 2020 | 35.50 | 39.50 | 33.50 | 37.25 | 102,076 | +2.00(+5.67%) |
Apr 16, 2020 | 37.00 | 38.00 | 34.25 | 35.25 | 78,642 | -9.75(-21.67%) |
Apr 15, 2020 | 46.25 | 49.75 | 40.00 | 45.00 | 56,086 | +0.00(+0.00%) |
Apr 14, 2020 | 41.25 | 67.25 | 40.00 | 45.00 | 428,698 | +4.75(+11.80%) |
Apr 13, 2020 | 40.00 | 41.25 | 37.50 | 40.25 | 10,604 | +2.25(+5.92%) |
Apr 09, 2020 | 40.00 | 40.00 | 36.25 | 38.00 | 9,872 | -1.00(-2.56%) |
Apr 08, 2020 | 39.50 | 49.00 | 37.25 | 39.00 | 67,962 | -0.75(-1.89%) |
Apr 07, 2020 | 40.50 | 41.25 | 36.25 | 39.75 | 4,971 | +1.25(+3.25%) |
Apr 06, 2020 | 41.50 | 41.50 | 33.50 | 38.50 | 8,621 | -0.75(-1.91%) |
Apr 03, 2020 | 39.00 | 43.25 | 38.50 | 39.25 | 5,948 | +0.75(+1.95%) |
Apr 02, 2020 | 45.00 | 45.50 | 38.25 | 38.50 | 8,726 | -6.50(-14.44%) |
Apr 01, 2020 | 44.75 | 51.25 | 38.00 | 45.00 | 32,889 | +2.75(+6.51%) |
Mar 31, 2020 | 39.25 | 43.25 | 37.50 | 42.25 | 10,380 | +4.75(+12.67%) |
Mar 30, 2020 | 37.00 | 39.00 | 34.50 | 37.50 | 3,193 | +1.37(+3.79%) |
Mar 27, 2020 | 34.75 | 37.00 | 34.25 | 36.13 | 2,344 | +2.38(+7.05%) |
Mar 26, 2020 | 35.00 | 35.75 | 32.50 | 33.75 | 2,373 | -1.25(-3.57%) |
Mar 25, 2020 | 37.00 | 37.00 | 32.50 | 35.00 | 3,309 | +1.25(+3.70%) |
Mar 24, 2020 | 32.50 | 34.25 | 31.25 | 33.75 | 1,812 | +0.50(+1.50%) |
Mar 23, 2020 | 32.75 | 37.00 | 30.75 | 33.25 | 4,120 | +1.50(+4.72%) |
Mar 20, 2020 | 34.75 | 36.25 | 31.25 | 31.75 | 2,524 | -1.50(-4.51%) |
Mar 19, 2020 | 29.50 | 33.75 | 29.50 | 33.25 | 3,648 | +2.50(+8.13%) |
Mar 18, 2020 | 31.00 | 31.75 | 28.75 | 30.75 | 5,743 | -1.00(-3.15%) |
Mar 17, 2020 | 32.50 | 35.25 | 27.25 | 31.75 | 4,872 | +1.25(+4.10%) |
Mar 16, 2020 | 31.00 | 34.75 | 28.00 | 30.50 | 5,016 | -4.10(-11.84%) |
Mar 13, 2020 | 40.75 | 41.00 | 29.00 | 34.60 | 8,080 | -2.65(-7.12%) |
Mar 12, 2020 | 41.00 | 42.75 | 35.00 | 37.25 | 8,832 | -2.75(-6.88%) |
Mar 11, 2020 | 43.50 | 44.50 | 37.75 | 40.00 | 9,447 | -4.75(-10.61%) |
Mar 10, 2020 | 41.50 | 51.25 | 35.25 | 44.75 | 39,131 | +6.25(+16.23%) |
Mar 09, 2020 | 46.00 | 46.00 | 38.50 | 38.50 | 25,516 | -7.75(-16.76%) |
Mar 06, 2020 | 53.75 | 56.00 | 45.25 | 46.25 | 68,540 | -76.25(-62.24%) |
Mar 05, 2020 | 117.50 | 145.00 | 108.00 | 122.50 | 17,877 | -6.50(-5.04%) |
Mar 04, 2020 | 139.50 | 139.50 | 121.56 | 129.00 | 2,758 | -9.09(-6.58%) |
Mar 03, 2020 | 137.00 | 145.79 | 125.00 | 138.09 | 2,510 | +0.34(+0.24%) |
Mar 02, 2020 | 157.00 | 158.00 | 137.75 | 137.75 | 2,644 | -16.00(-10.41%) |
Feb 28, 2020 | 187.50 | 187.50 | 147.75 | 153.75 | 4,620 | -34.75(-18.44%) |
Feb 27, 2020 | 149.75 | 196.25 | 137.59 | 188.50 | 11,614 | +38.50(+25.67%) |
Feb 26, 2020 | 151.00 | 151.25 | 141.25 | 150.00 | 2,212 | +1.00(+0.67%) |
Feb 25, 2020 | 161.25 | 161.25 | 145.00 | 149.00 | 2,877 | -9.75(-6.14%) |
Feb 24, 2020 | 153.75 | 162.38 | 152.00 | 158.75 | 1,698 | -13.75(-7.97%) |
Feb 21, 2020 | 174.25 | 174.75 | 157.25 | 172.50 | 2,472 | -4.25(-2.40%) |
Feb 20, 2020 | 179.75 | 183.25 | 172.50 | 176.75 | 1,463 | -4.50(-2.48%) |
Feb 19, 2020 | 179.25 | 189.25 | 173.50 | 181.25 | 2,015 | -0.25(-0.14%) |
Feb 18, 2020 | 176.50 | 212.50 | 171.25 | 181.50 | 9,317 | +3.50(+1.97%) |
Feb 14, 2020 | 179.50 | 195.00 | 168.25 | 178.00 | 6,368 | -1.00(-0.56%) |
Feb 13, 2020 | 195.00 | 208.50 | 176.75 | 179.00 | 4,180 | -23.50(-11.60%) |
Feb 12, 2020 | 187.50 | 212.75 | 165.25 | 202.50 | 12,920 | +9.00(+4.65%) |
Feb 11, 2020 | 179.62 | 194.32 | 165.15 | 193.50 | 2,543 | +17.25(+9.79%) |
Feb 10, 2020 | 165.00 | 191.25 | 157.57 | 176.25 | 3,412 | +16.12(+10.07%) |
Feb 07, 2020 | 153.75 | 163.12 | 153.75 | 160.12 | 936 | +10.12(+6.75%) |
Feb 06, 2020 | 150.00 | 157.05 | 147.07 | 150.00 | 741 | -2.70(-1.77%) |
Feb 05, 2020 | 135.22 | 157.50 | 135.00 | 152.70 | 837 | +0.45(+0.30%) |
Feb 04, 2020 | 150.00 | 157.50 | 128.70 | 152.25 | 3,136 | -21.15(-12.20%) |
Feb 03, 2020 | 180.00 | 180.00 | 168.75 | 173.40 | 1,371 | -7.35(-4.07%) |
Jan 31, 2020 | 182.40 | 183.75 | 171.68 | 180.75 | 828 | -2.25(-1.23%) |
Jan 30, 2020 | 180.30 | 195.00 | 180.00 | 183.00 | 759 | -6.00(-3.17%) |
Jan 29, 2020 | 194.93 | 202.50 | 173.03 | 189.00 | 1,777 | -6.00(-3.08%) |
Jan 28, 2020 | 217.50 | 217.50 | 180.00 | 195.00 | 2,257 | -15.00(-7.14%) |
Jan 27, 2020 | 225.00 | 225.00 | 202.50 | 210.00 | 2,214 | -29.47(-12.31%) |
Jan 24, 2020 | 231.60 | 247.50 | 210.00 | 239.47 | 5,219 | +14.47(+6.43%) |
Jan 23, 2020 | 255.00 | 255.00 | 225.00 | 225.00 | 1,305 | -15.00(-6.25%) |
Jan 22, 2020 | 255.00 | 277.50 | 232.50 | 240.00 | 2,844 | -15.00(-5.88%) |
Jan 21, 2020 | 210.00 | 255.00 | 202.50 | 255.00 | 5,212 | +52.50(+25.93%) |
Jan 17, 2020 | 220.43 | 220.43 | 187.57 | 202.50 | 743 | +1.43(+0.71%) |
Jan 16, 2020 | 202.50 | 219.75 | 200.32 | 201.07 | 844 | -1.43(-0.70%) |
Jan 15, 2020 | 202.50 | 202.50 | 195.00 | 202.50 | 502 | +0.00(+0.00%) |
Jan 14, 2020 | 225.00 | 225.00 | 187.50 | 202.50 | 735 | -22.50(-10.00%) |
Jan 13, 2020 | 232.50 | 232.50 | 217.50 | 225.00 | 982 | +9.38(+4.35%) |
Jan 10, 2020 | 220.50 | 240.00 | 199.50 | 215.62 | 1,970 | +4.72(+2.24%) |
Jan 09, 2020 | 195.00 | 223.43 | 189.15 | 210.90 | 1,365 | +4.58(+2.22%) |
Jan 08, 2020 | 217.50 | 232.50 | 187.50 | 206.32 | 1,788 | -9.75(-4.51%) |
Jan 07, 2020 | 220.35 | 299.62 | 202.50 | 216.07 | 6,294 | -16.43(-7.06%) |
Jan 06, 2020 | 180.00 | 232.50 | 170.25 | 232.50 | 4,682 | +56.25(+31.91%) |
Jan 03, 2020 | 172.50 | 192.00 | 157.50 | 176.25 | 2,299 | +18.68(+11.85%) |
Jan 02, 2020 | 168.68 | 187.50 | 143.18 | 157.57 | 1,446 | -11.10(-6.58%) |
Dec 31, 2019 | 210.00 | 224.25 | 165.00 | 168.68 | 2,978 | -41.32(-19.68%) |
Dec 30, 2019 | 138.75 | 239.85 | 134.85 | 210.00 | 7,638 | +75.75(+56.42%) |
Dec 27, 2019 | 122.25 | 140.70 | 120.75 | 134.25 | 2,058 | +9.67(+7.77%) |
Dec 26, 2019 | 120.00 | 127.50 | 116.25 | 124.58 | 604 | +5.62(+4.73%) |
Dec 24, 2019 | 122.70 | 122.70 | 114.83 | 118.95 | 219 | -3.90(-3.17%) |
Dec 23, 2019 | 116.25 | 127.50 | 112.58 | 122.85 | 585 | +10.35(+9.20%) |
Dec 20, 2019 | 120.00 | 120.00 | 112.50 | 112.50 | 399 | -7.50(-6.25%) |
Dec 19, 2019 | 120.00 | 120.00 | 120.00 | 120.00 | 455 | +1.50(+1.27%) |
Dec 18, 2019 | 116.25 | 129.00 | 116.25 | 118.50 | 738 | -1.50(-1.25%) |
Dec 17, 2019 | 120.00 | 120.00 | 112.50 | 120.00 | 356 | +4.58(+3.96%) |
Dec 16, 2019 | 120.00 | 120.00 | 111.22 | 115.42 | 1,011 | -7.20(-5.87%) |
Dec 13, 2019 | 126.00 | 126.00 | 118.50 | 122.62 | 453 | -1.80(-1.45%) |
Dec 12, 2019 | 132.30 | 132.30 | 117.67 | 124.42 | 708 | -0.90(-0.72%) |
Dec 11, 2019 | 131.25 | 131.25 | 113.25 | 125.33 | 985 | -5.17(-3.97%) |
Dec 10, 2019 | 131.10 | 142.50 | 126.08 | 130.50 | 1,905 | +3.08(+2.41%) |
Dec 09, 2019 | 126.00 | 141.00 | 120.08 | 127.42 | 2,681 | +7.42(+6.19%) |
Dec 06, 2019 | 115.72 | 123.67 | 111.75 | 120.00 | 639 | +5.92(+5.19%) |
Dec 05, 2019 | 126.75 | 126.75 | 109.65 | 114.08 | 1,173 | -5.92(-4.94%) |
Dec 04, 2019 | 142.50 | 150.00 | 120.00 | 120.00 | 2,397 | -23.62(-16.45%) |
Dec 03, 2019 | 112.50 | 156.75 | 112.50 | 143.62 | 5,662 | +32.62(+29.39%) |